Sound Financial Bancorp Inc (SFBC) Historical Stock Data
39.22 ↑0.02 (0.05%)
As of May 3, 2024, 11:17am EST.
Historical Data
In the past 30 trading days, SFBC is up 0.08% a day on average. There have been 25 days where Sound Financial Bancorp Inc closed green and 5 days where SFBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 39.22 | 39.22 | ↑$0.00 (0.00%) | 39.20 | 39.22 | 844 |
| 2024-05-02 | 39.24 | 39.20 | ↓$0.04 (-0.10%) | 39.20 | 39.25 | 2.24K |
| 2024-05-01 | 39.99 | 39.99 | ↑$0.00 (0.00%) | 39.99 | 39.99 | 67 |
| 2024-04-30 | 39.20 | 39.99 | ↑$0.79 (2.01%) | 39.20 | 39.99 | 412 |
| 2024-04-29 | 39.20 | 39.20 | ↑$0.00 (0.00%) | 39.20 | 39.20 | 745 |
| 2024-04-25 | 39.15 | 39.15 | ↑$0.00 (0.00%) | 39.15 | 39.15 | 141 |
| 2024-04-24 | 39.60 | 39.15 | ↓$0.45 (-1.14%) | 39.15 | 39.60 | 4.22K |
| 2024-04-23 | 39.60 | 39.60 | ↑$0.00 (0.00%) | 39.60 | 39.60 | 132 |
| 2024-04-22 | 39.60 | 39.60 | ↑$0.00 (0.00%) | 39.60 | 39.60 | 398 |
| 2024-04-19 | 39.61 | 39.60 | ↓$0.01 (-0.03%) | 39.60 | 39.64 | 1.52K |
| 2024-04-18 | 40.25 | 40.24 | ↓$0.01 (-0.02%) | 39.71 | 40.25 | 676 |
| 2024-04-17 | 40.25 | 40.25 | ↑$0.00 (0.00%) | 40.25 | 40.26 | 1.19K |
| 2024-04-16 | 40.25 | 40.25 | ↑$0.00 (0.00%) | 40.25 | 40.25 | 469 |
| 2024-04-15 | 40.25 | 40.25 | ↑$0.00 (0.00%) | 40.25 | 40.25 | 1.09K |
| 2024-04-12 | 40.56 | 40.56 | ↑$0.00 (0.00%) | 40.56 | 40.56 | 143 |
| 2024-04-11 | 40.56 | 40.56 | ↑$0.00 (0.00%) | 40.56 | 40.56 | 230 |
| 2024-04-10 | 40.51 | 40.51 | ↑$0.00 (0.00%) | 40.51 | 40.51 | 484 |
| 2024-04-09 | 40.68 | 40.68 | ↑$0.00 (0.00%) | 40.68 | 40.68 | 193 |
| 2024-04-08 | 40.68 | 40.68 | ↑$0.00 (0.00%) | 40.68 | 40.68 | 707 |
| 2024-04-05 | 40.25 | 40.69 | ↑$0.44 (1.10%) | 40.20 | 40.69 | 655 |
| 2024-04-04 | 40.20 | 40.21 | ↑$0.01 (0.02%) | 40.20 | 40.21 | 651 |
| 2024-04-03 | 40.87 | 40.87 | ↑$0.00 (0.00%) | 40.87 | 40.87 | 270 |
| 2024-04-02 | 40.87 | 40.87 | ↑$0.00 (0.00%) | 40.87 | 40.87 | 526 |
| 2024-04-01 | 40.15 | 40.60 | ↑$0.45 (1.12%) | 40.15 | 40.60 | 606 |
| 2024-03-28 | 40.69 | 40.69 | ↑$0.00 (0.00%) | 40.69 | 40.69 | 327 |
| 2024-03-27 | 41.00 | 41.00 | ↑$0.00 (0.00%) | 41.00 | 41.00 | 279 |
| 2024-03-25 | 40.78 | 40.78 | ↑$0.00 (0.00%) | 40.78 | 40.78 | 70 |
| 2024-03-22 | 41.00 | 40.78 | ↓$0.22 (-0.54%) | 40.78 | 41.00 | 351 |
| 2024-03-21 | 40.52 | 40.52 | ↑$0.00 (0.00%) | 40.52 | 40.52 | 570 |
| 2024-03-20 | 41.41 | 41.41 | ↑$0.00 (0.00%) | 41.41 | 41.41 | 192 |
Create an account or log in to view more rows.
$SFBC buying!
$SFBC yeeeeeee haw
$SFBC I’ll be buying more if this dips!
$SFBC hello
please hold.
$SFBC is being added
$SFBC It's coming
load 'em up.
$SFBC let's gooooooo
$SFBC I warned you all fairly you morons.
$SFBC gets me every time lol
$SFBC I gave in! Bought more 100 shares